株価チャート

2017/04/17～2017/09/08

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2017
09/082112112092110%5,70021億3348万0%-1.23
09/07210213210211-0.94%9,60021億3348万0%-1.23
09/06210214206213+0.47%26,30021億5370万+0.95%-1.25
09/05218218210212-2.75%33,00021億4359万+0.47%-1.24
09/04219225216218-3.11%33,70022億426万+2.83%-1.28
09/01226228216225+1.35%59,90022億7504万+6.13%-1.32
08/31213235213222+6.73%299,50022億4470万+4.23%-1.3
08/30211214207208-1.42%19,70021億315万-2.8%-1.22
08/29212216211211-1.86%23,80021億3348万-1.86%-1.23
08/28207218206215+3.86%46,40021億7392万-0.46%-1.26
08/25210212207207-0.48%5,70020億9303万-5.05%-1.21
08/24209210206208-0.95%20,60021億315万-5.02%-1.22
08/23210215208210+0.96%20,80021億2337万-4.55%-1.23
08/22207215204208-0.48%35,30021億315万-5.88%-1.22
08/21203213200209+3.47%61,60021億1326万-5.86%-1.22
08/18206207197202-2.88%68,10020億4248万-9.82%-1.18
08/17206243205208+4%660,80021億315万-7.96%-1.22
08/16197201195200+2.56%19,60020億2226万-11.89%-1.17
08/151941961921950%24,50019億7170万-14.85%-1.14
08/14196201190195-8.02%110,10019億7170万-15.22%-1.14
08/102122192102120%66,80021億4359万-8.23%-1.24
08/09219220211212-2.3%46,40021億4359万-8.62%-1.24
08/08219220217217-0.91%11,70021億9415万-6.87%-1.27
08/07217227217219-0.45%39,60022億1437万-6.41%-1.28
08/04217238212220+1.38%70,50022億2448万-6.38%-1.29
08/03219223216217-0.91%29,10021億9415万-7.66%-1.27
08/02213223213219+1.39%26,50022億1437万-7.2%-1.28
08/01220228211216-2.7%89,20021億8404万-8.86%-1.26
07/31225225215222-2.2%66,80022億4470万-6.33%-1.3
07/28240240223227-5.81%108,40022億9526万-4.62%-1.33
07/27242243235241+0.42%76,50024億3682万+0.84%-1.41
07/26243247240240-1.64%78,90024億2671万+0.42%-1.4
07/25249249242244-0.81%46,10024億6715万+1.67%-1.43
07/24244248242246+0.82%37,50024億8737万+2.5%-1.44
07/21247261237244-0.81%160,60024億6227万+1.67%-1.42
07/20243279240246+2.93%934,00024億8245万+2.5%-1.44
07/19233247231239+2.58%36,80024億1182万-0.42%-1.4
07/18238243233233-0.85%34,70023億5127万-3.32%-1.36
07/14245247235235-4.86%85,70023億7145万-2.89%-1.37
07/13254256246247-1.59%115,30024億9255万+1.65%-1.44
07/12251255245251+0.4%114,20025億3291万+2.45%-1.47
07/11235261235250+7.3%527,10025億2282万+1.63%-1.46
07/10231233227233+3.1%46,70023億5127万-5.67%-1.36
07/07225229225226-0.88%34,80022億8063万-9.96%-1.32
07/06234234220228-0.87%100,90023億81万-10.24%-1.33
07/05231236226230-1.29%48,00023億2099万-11.54%-1.34
07/04240243233233-3.32%58,00023億5127万-12.41%-1.36
07/03244249239241+0.42%68,20024億3200万-10.41%-1.41
06/30233242232240+1.69%52,00024億2671万-10.11%-1.4
06/29231239231236+0.85%53,20023億8626万-10.61%-1.38
06/28232242228234-0.43%58,70023億6604万-10.34%-1.37
06/27231235228235+0.43%100,60023億7615万-8.91%-1.38
06/26233236225234-2.5%128,50023億6604万-8.24%-1.37
06/23244245236240-2.44%113,30024億2671万-4.76%-1.4
06/22250250241246-1.2%79,90024億8737万-1.2%-1.44
06/21250252243249-1.19%88,90025億1771万+1.63%-1.46
06/20258267250252+2.02%261,60025億4804万+4.56%-1.47
06/19250252237247-0.8%80,30024億9749万+4.22%-1.45
06/16247251237249+0.81%95,20025億1771万+6.41%-1.46
06/15255270231247-1.2%320,80024億9749万+7.39%-1.45
06/14261266244250-3.85%155,90025億2782万+10.13%-1.46
06/13262275255260+0.78%229,50026億2893万+16.59%-1.52
06/12273273250258-3.37%241,30026億871万+17.81%-1.51
06/09274275261267-4.64%197,10026億9971万+24.19%-1.56
06/08290325271280-1.06%1,193,70028億3116万+33.33%-1.64
06/07281284266283-1.39%397,40028億6149万+38.05%-1.66
06/06320322283287-8.6%522,50029億194万+43.5%-1.68
06/05326365292314+1.29%1,667,50031億7494万+61.03%-1.84
06/02346373306310-19.69%1,715,20031億3450万+64.02%-1.81
06/01414454385386+3.21%2,971,20039億296万+112.09%-2.26
05/31349374342374+27.21%1,067,80037億8162万+116.18%-2.19
05/30294294294294+37.38%143,70029億7272万+79.27%-1.72
05/29184214184214+30.49%1,089,20021億6381万+34.59%-1.25
05/26160168159164+2.5%27,10016億5825万+5.13%-0.96
05/25158162158160+1.91%15,30016億1780万+2.56%-0.94
05/24156159156157+0.64%12,30015億8747万+0.64%-0.92
05/231561561561560%90015億7736万0%-0.91
05/22156156155156+0.65%4,20015億6644万+0.65%-0.91
05/191551571551550%3,70015億5640万0%-0.9
05/181551561541550%14,60015億5640万0%-0.9
05/17155158155155-1.9%2,80015億5640万0%-0.9
05/16156158154158+0.64%6,80015億8652万+1.94%-0.92
05/151591591551570%10,70015億7648万+1.29%-0.91
05/12156157154157+0.64%5,10015億7648万+0.64%-0.91
05/11158158154156-0.64%6,90015億6644万0%-0.91
05/10158158156157-0.63%3,80015億7648万0%-0.91
05/091531581521580%33,70015億8652万+0.64%-0.92
05/08159159150158+0.64%43,50015億8652万+0.64%-0.92
05/02158159154157-0.63%9,30015億7648万-0.63%-0.91
05/01156159156158+2.6%3,70015億8652万0%-0.92
04/281541561541540%3,70015億4636万-3.14%-0.89
04/27155155154154-0.65%40015億4636万-3.14%-0.89
04/26152155152155+2.65%4,10015億5640万-3.13%-0.9
04/25155155151151-2.58%21,30015億1623万-5.63%-0.88
04/24157158155155-1.27%6,00015億5640万-3.73%-0.9
04/211571621551570%18,40015億7177万-2.48%-0.91
04/20155158155157+1.29%2,90015億7177万-3.09%-0.91
04/19154155154155+1.31%70015億5175万-4.32%-0.9
04/181531551501530%11,70015億3172万-6.13%-0.89
04/17152157149153+0.66%14,70015億3172万-6.71%-0.89